시장 데이터를 불러오는 중
전체 종목
배이텍스 에너지 과거 주가
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Baytex Energy Corp Common Shares · BTE · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩6,170 | ₩6,546 | ₩6,063 | ₩6,452 | +4.57% | 1억 |
| 2026.09.28–2026.10.02 | ₩6,170 | ₩6,264 | ₩5,902 | ₩6,211 | +0.65% | 8959.7만 |
| 2026.09.21–2026.09.25 | ₩6,385 | ₩6,425 | ₩5,996 | ₩6,076 | -4.83% | 9113.1만 |
| 2026.09.14–2026.09.18 | ₩6,841 | ₩6,975 | ₩6,425 | ₩6,492 | -5.10% | 9308.6만 |
| 2026.09.08–2026.09.11 | ₩6,653 | ₩6,841 | ₩6,546 | ₩6,747 | +1.41% | 6022.8만 |
| 2026.08.31–2026.09.04 | ₩6,546 | ₩6,868 | ₩6,385 | ₩6,519 | -0.41% | 8666.6만 |
| 2026.08.24–2026.08.28 | ₩6,358 | ₩6,506 | ₩6,050 | ₩6,358 | 0.00% | 6643.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,573 |
| ₩5,862 |
| ₩6,452 |
| +9.82% |
| 6465.2만 |
| 2026.08.10–2026.08.14 | ₩5,714 | ₩5,969 | ₩5,687 | ₩5,862 | +2.58% | 5424.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩5,862 | ₩5,942 | ₩5,473 | ₩5,607 | -4.35% | 9161.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩5,553 | ₩6,251 | ₩5,312 | ₩6,117 | +10.14% | 8436.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩5,580 | ₩5,969 | ₩5,526 | ₩5,795 | +3.85% | 8152.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩5,567 | ₩5,862 | ₩5,379 | ₩5,607 | +0.72% | 1억 |
|---|
| 2026.07.06–2026.07.10 | ₩5,205 | ₩5,620 | ₩5,164 | ₩5,459 | +4.90% | 1억 |
|---|
| 2026.06.29–2026.07.02 | ₩5,406 | ₩5,473 | ₩5,151 | ₩5,218 | -3.47% | 6055.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩5,379 | ₩5,513 | ₩5,178 | ₩5,352 | -0.50% | 1억 |
|---|
| 2026.06.15–2026.06.18 | ₩5,889 | ₩5,915 | ₩5,205 | ₩5,339 | -9.34% | 1억 |
|---|
| 2026.06.08–2026.06.12 | ₩6,506 | ₩6,626 | ₩6,130 | ₩6,224 | -4.33% | 8970.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩6,707 | ₩6,895 | ₩6,385 | ₩6,385 | -4.80% | 8781.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩6,720 | ₩6,828 | ₩6,318 | ₩6,559 | -2.40% | 7986.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩6,868 | ₩7,190 | ₩6,747 | ₩6,908 | +0.59% | 9543.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩6,653 | ₩6,962 | ₩6,372 | ₩6,935 | +4.23% | 9452.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩6,707 | ₩7,029 | ₩6,345 | ₩6,479 | -3.40% | 9593.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩6,224 | ₩6,895 | ₩6,211 | ₩6,680 | +7.33% | 1.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩5,500 | ₩6,184 | ₩5,500 | ₩6,144 | +11.71% | 1.2억 |
|---|
| 2026.04.13–2026.04.17 | ₩5,634 | ₩5,835 | ₩5,272 | ₩5,446 | -3.33% | 1억 |
|---|
| 2026.04.06–2026.04.10 | ₩5,687 | ₩6,076 | ₩5,352 | ₩5,526 | -2.83% | 1억 |
|---|
| 2026.03.30–2026.04.02 | ₩5,875 | ₩6,117 | ₩5,580 | ₩5,701 | -2.97% | 1.4억 |
|---|
| 2026.03.23–2026.03.27 | ₩5,312 | ₩5,862 | ₩5,231 | ₩5,808 | +9.34% | 1.3억 |
|---|
| 2026.03.16–2026.03.20 | ₩5,392 | ₩5,781 | ₩5,339 | ₩5,513 | +2.24% | 1.1억 |
|---|
| 2026.03.09–2026.03.13 | ₩5,392 | ₩5,594 | ₩5,258 | ₩5,419 | +0.50% | 1.2억 |
|---|
| 2026.03.02–2026.03.06 | ₩5,379 | ₩5,540 | ₩5,070 | ₩5,298 | -1.50% | 1.2억 |
|---|
| 2026.02.23–2026.02.27 | ₩5,070 | ₩5,178 | ₩4,816 | ₩5,151 | +1.59% | 7566.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩4,668 | ₩5,137 | ₩4,480 | ₩5,057 | +8.33% | 7655.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩4,775 | ₩4,936 | ₩4,480 | ₩4,655 | -2.53% | 9020.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩4,413 | ₩4,789 | ₩4,400 | ₩4,735 | +7.29% | 1.1억 |
|---|
| 2026.01.26–2026.01.30 | ₩4,480 | ₩4,869 | ₩4,386 | ₩4,601 | +2.69% | 9630.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩4,494 | ₩4,722 | ₩4,319 | ₩4,453 | -0.90% | 7224.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩4,467 | ₩4,655 | ₩4,359 | ₩4,427 | -0.90% | 8991.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩4,440 | ₩4,588 | ₩3,997 | ₩4,440 | 0.00% | 1.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩4,239 | ₩4,453 | ₩4,225 | ₩4,427 | +4.43% | 6113.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩4,266 | ₩4,346 | ₩4,172 | ₩4,185 | -1.89% | 2960.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,078 | ₩4,239 | ₩3,970 | ₩4,145 | +1.64% | 8640.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩4,359 | ₩4,386 | ₩4,024 | ₩4,064 | -6.77% | 8309.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩4,306 | ₩4,453 | ₩4,185 | ₩4,359 | +1.25% | 8829.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩4,239 | ₩4,400 | ₩4,145 | ₩4,319 | +1.90% | 7984.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩4,239 | ₩4,453 | ₩3,984 | ₩4,266 | +0.63% | 1.5억 |
|---|
| 2025.11.10–2025.11.14 | ₩3,407 | ₩4,359 | ₩3,327 | ₩4,239 | +24.41% | 1.7억 |
|---|
| 2025.11.03–2025.11.07 | ₩3,219 | ₩3,380 | ₩3,045 | ₩3,380 | +5.00% | 1.1억 |
|---|
| 2025.10.27–2025.10.31 | ₩3,192 | ₩3,273 | ₩2,991 | ₩3,246 | +1.68% | 7759.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩3,018 | ₩3,246 | ₩2,924 | ₩3,206 | +6.22% | 9430.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩3,233 | ₩3,246 | ₩2,978 | ₩3,018 | -6.64% | 9315.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩3,380 | ₩3,394 | ₩3,125 | ₩3,139 | -7.14% | 4021.9만 |
|---|